Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	210.80p on 04-09-2026 at 07:40:07
Change	0.00p 0%
Buy	211.00p
Sell	210.60p

Last Trade:	Buy 31.00 at 210.876p
Day's Volume:	43,461
Last Close:	210.80p
Open:	210.20p
ISIN:	GB0004657408

Day's Range	210.20p - 211.00p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.63b
VWAP:	210.72619p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	31	210.876p	Ordinary	08:37:25 - 04-Sep-26
Sell*	490	210.80p	Automatic Execution	08:32:40 - 04-Sep-26
Sell*	609	210.80p	Automatic Execution	08:32:40 - 04-Sep-26
Buy*	62	210.84p	Ordinary	08:31:37 - 04-Sep-26
Buy*	9,478	210.80p	Automatic Execution	08:27:45 - 04-Sep-26
Sell*	606	210.80p	Automatic Execution	08:27:45 - 04-Sep-26
Sell*	8,066	210.664p	Ordinary	08:27:38 - 04-Sep-26
Sell*	304	210.80p	Automatic Execution	08:22:30 - 04-Sep-26
Buy*	842	211.00p	Automatic Execution	08:22:30 - 04-Sep-26
Sell*	443	210.80p	Automatic Execution	08:17:31 - 04-Sep-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2026 (Thu)	210.00	210.80	209.40	210.80	5,735,521
2nd Sep 2026 (Wed)	209.40	210.60	209.40	210.00	7,263,649
1st Sep 2026 (Tue)	208.40	210.00	208.40	210.00	30,907,004
31st Aug 2026 (Mon)	208.60	208.60	208.60	208.60	0
28th Aug 2026 (Fri)	209.80	210.20	208.60	208.60	3,715,322
27th Aug 2026 (Thu)	209.00	209.00	208.40	209.00	5,862,261
26th Aug 2026 (Wed)	209.00	209.00	208.20	209.00	3,257,877
25th Aug 2026 (Tue)	209.00	209.00	208.20	208.60	5,305,634
24th Aug 2026 (Mon)	207.80	208.60	207.80	208.60	28,025,690
21st Aug 2026 (Fri)	209.00	209.00	207.80	208.00	4,913,434
20th Aug 2026 (Thu)	209.00	209.00	208.40	208.40	24,329,307
19th Aug 2026 (Wed)	208.40	209.00	208.20	208.60	6,825,001
18th Aug 2026 (Tue)	208.00	208.40	208.00	208.20	17,510,783
17th Aug 2026 (Mon)	207.80	208.60	207.80	208.00	7,267,292
14th Aug 2026 (Fri)	208.00	208.60	208.00	208.00	13,906,750
13th Aug 2026 (Thu)	206.40	208.40	206.20	208.00	44,197,656
12th Aug 2026 (Wed)	206.20	206.20	205.60	206.20	3,295,209
11th Aug 2026 (Tue)	207.00	207.00	205.80	206.20	7,080,129
10th Aug 2026 (Mon)	207.00	207.00	206.00	206.40	7,567,288
7th Aug 2026 (Fri)	206.80	207.00	206.00	206.20	4,582,434
6th Aug 2026 (Thu)	207.00	207.20	206.20	206.60	4,241,695
5th Aug 2026 (Wed)	207.20	207.20	206.40	207.00	11,065,940
4th Aug 2026 (Tue)	207.60	207.60	206.60	206.80	8,297,762

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
3rd Sep 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
3rd Sep 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
3rd Sep 2026 2:43 pm	RNS	Form 8.3 - MITIE GROUP PLC
3rd Sep 2026 2:33 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
3rd Sep 2026 1:05 pm	RNS	Form 8.3 Mitie Group plc
3rd Sep 2026 12:54 pm	RNS	Form 8.3 - Mitie Group plc
3rd Sep 2026 12:21 pm	RNS	Form 8.3 Mitie Group plc
3rd Sep 2026 11:52 am	RNS	Form 8.5 (EPT/RI) - Mitie Group PLC
3rd Sep 2026 11:48 am	RNS	Form 8.5 (EPT/NON-RI) - Mitie Group PLC
3rd Sep 2026 11:42 am	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,839.81

Change8.29